Milan - Delayed Quote
EUR
Maire S.p.A. (MAIRE.MI)
12.92
-0.03
(-0.23%)
At close: October 29 at 5:35:27 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
13.10
13.17
12.59
12.95
12.95
921,981
Oct 27, 2026
12.51
13.13
11.76
13.02
13.02
2,463,023
Oct 26, 2026
12.00
12.67
12.00
12.53
12.53
793,694
Oct 23, 2026
11.85
12.11
11.75
11.89
11.89
673,277
Oct 22, 2026
12.20
12.25
11.81
11.81
11.81
666,008
Oct 21, 2026
12.30
12.42
12.17
12.36
12.36
480,662
Oct 20, 2026
12.20
12.33
12.12
12.25
12.25
451,748
Oct 19, 2026
12.24
12.37
12.12
12.37
12.37
395,446
Oct 16, 2026
12.24
12.44
12.23
12.33
12.33
618,522
Oct 15, 2026
12.16
12.35
11.83
12.07
12.07
1,264,604
Oct 14, 2026
12.54
12.80
12.41
12.41
12.41
741,646
Oct 13, 2026
12.62
12.82
12.41
12.44
12.44
808,699
Oct 12, 2026
12.77
12.92
12.69
12.72
12.72
978,922
Oct 9, 2026
12.61
12.92
12.52
12.74
12.74
498,357
Oct 8, 2026
12.08
12.79
12.04
12.55
12.55
1,025,554
Oct 7, 2026
12.39
12.58
12.16
12.16
12.16
624,101
Oct 6, 2026
12.53
12.67
12.34
12.52
12.52
893,098
Oct 5, 2026
12.49
12.73
12.48
12.55
12.55
681,075
Oct 2, 2026
12.46
12.81
12.46
12.49
12.49
690,573
Oct 1, 2026
12.54
12.56
12.30
12.43
12.43
509,408
Sep 30, 2026
12.60
12.89
12.51
12.57
12.57
883,011
Sep 29, 2026
12.62
12.72
12.52
12.60
12.60
589,669
Sep 28, 2026
12.50
12.73
12.25
12.62
12.62
1,069,285
Sep 25, 2026
12.22
12.35
12.09
12.09
12.09
557,665
Sep 24, 2026
12.13
12.27
12.06
12.15
12.15
691,009
Sep 23, 2026
12.01
12.20
12.01
12.19
12.19
408,530
Sep 22, 2026
12.12
12.20
11.96
12.07
12.07
636,525
Sep 21, 2026
12.42
12.54
11.96
12.10
12.10
975,958
Sep 18, 2026
12.61
12.68
12.31
12.41
12.41
641,808
Sep 17, 2026
12.52
12.75
12.52
12.57
12.57
567,178
Sep 16, 2026
12.26
12.60
12.26
12.45
12.45
410,206
Sep 15, 2026
12.15
12.38
12.05
12.25
12.25
401,104
Sep 14, 2026
12.52
12.60
12.10
12.10
12.10
495,983
Sep 11, 2026
12.29
12.67
12.29
12.61
12.61
367,278
Sep 10, 2026
12.33
12.61
12.26
12.30
12.30
314,776
Sep 9, 2026
12.65
12.68
12.28
12.38
12.38
514,185
Sep 8, 2026
12.43
12.79
12.39
12.67
12.67
391,324
Sep 7, 2026
12.23
12.47
12.23
12.43
12.43
332,727
Sep 4, 2026
12.24
12.33
12.11
12.20
12.20
271,359
Sep 3, 2026
12.07
12.27
12.03
12.18
12.18
282,327
Sep 2, 2026
12.41
12.46
11.98
12.06
12.06
547,380
Sep 1, 2026
12.48
12.69
12.36
12.44
12.44
412,958
Aug 31, 2026
12.69
12.76
12.45
12.48
12.48
671,500
Aug 28, 2026
12.65
12.87
12.61
12.61
12.61
629,383
Aug 27, 2026
12.44
12.80
12.39
12.64
12.64
957,026
Aug 26, 2026
12.01
12.37
12.01
12.24
12.24
597,389
Aug 25, 2026
12.09
12.24
12.00
12.03
12.03
537,977
Aug 24, 2026
12.16
12.23
11.98
12.02
12.02
344,094
Aug 21, 2026
12.01
12.29
11.97
12.09
12.09
326,993
Aug 20, 2026
12.05
12.22
11.97
12.03
12.03
445,058
Aug 19, 2026
12.05
12.14
11.89
11.96
11.96
474,530
Aug 18, 2026
12.30
12.41
11.88
12.00
12.00
1,348,995
Aug 17, 2026
12.59
12.75
12.31
12.35
12.35
919,273
Aug 14, 2026
12.40
12.45
12.30
12.41
12.41
936,354
Aug 13, 2026
12.34
12.50
12.30
12.41
12.41
462,948
Aug 12, 2026
12.52
12.65
12.28
12.36
12.36
543,444
Aug 11, 2026
12.28
12.54
12.25
12.42
12.42
558,512
Aug 10, 2026
12.32
12.48
12.22
12.28
12.28
731,870
Aug 7, 2026
12.55
12.62
12.39
12.39
12.39
652,604
Aug 6, 2026
12.62
12.76
12.54
12.54
12.54
533,662
Aug 5, 2026
12.81
13.03
12.60
12.60
12.60
762,269
Aug 4, 2026
12.96
13.07
12.73
12.73
12.73
1,021,504
Aug 3, 2026
13.20
13.20
12.68
12.72
12.72
889,586
Jul 31, 2026
13.09
13.37
12.89
12.89
12.89
845,051
Jul 30, 2026
12.78
13.10
12.50
13.03
13.03
1,251,870
Jul 29, 2026
12.93
13.16
12.76
12.84
12.84
1,029,228
Jul 28, 2026
13.64
13.66
12.76
12.90
12.90
970,400
Jul 27, 2026
14.09
14.09
13.66
13.66
13.66
394,896
Jul 24, 2026
13.90
14.11
13.82
13.94
13.94
275,504
Jul 23, 2026
14.00
14.00
13.61
13.90
13.90
370,262
Jul 22, 2026
13.89
14.12
13.77
13.96
13.96
335,649
Jul 21, 2026
13.81
14.03
13.75
13.91
13.91
412,410
Jul 20, 2026
14.14
14.35
13.77
13.81
13.81
490,523
Jul 17, 2026
13.60
13.83
13.57
13.77
13.77
299,202
Jul 16, 2026
14.01
14.11
13.66
13.88
13.88
525,378
Jul 15, 2026
14.08
14.20
13.95
14.13
14.13
373,788
Jul 14, 2026
14.01
14.30
13.93
14.14
14.14
389,501
Jul 13, 2026
14.23
14.33
13.92
14.13
14.13
473,128
Jul 10, 2026
15.14
15.57
14.32
14.37
14.37
924,850
Jul 9, 2026
14.30
14.42
14.16
14.29
14.29
478,503
Jul 8, 2026
14.27
14.29
13.86
14.07
14.07
376,011
Jul 7, 2026
14.80
14.80
14.23
14.23
14.23
590,844
Jul 6, 2026
14.62
15.10
14.55
14.89
14.89
415,688
Jul 3, 2026
14.51
14.78
14.50
14.78
14.78
248,640
Jul 2, 2026
14.25
14.56
14.20
14.40
14.40
292,854
Jul 1, 2026
14.32
14.55
14.27
14.35
14.35
762,376
Jun 30, 2026
14.20
14.50
14.20
14.32
14.32
644,674
Jun 29, 2026
13.99
14.20
13.88
14.11
14.11
335,026
Jun 26, 2026
14.04
14.14
13.88
13.99
13.99
407,637
Jun 25, 2026
14.58
14.59
14.12
14.18
14.18
400,302
Jun 24, 2026
14.93
14.93
14.38
14.53
14.53
484,957
Jun 23, 2026
14.96
14.96
14.36
14.95
14.95
441,785
Jun 22, 2026
15.41
15.41
15.01
15.06
15.06
239,197
Jun 19, 2026
15.32
15.45
15.21
15.32
15.32
297,329
Jun 18, 2026
15.80
15.84
15.26
15.32
15.32
390,212
Jun 17, 2026
16.00
16.04
15.60
15.76
15.76
337,639
Jun 16, 2026
15.72
16.00
15.56
15.80
15.80
490,428
Jun 15, 2026
15.48
16.00
15.48
15.65
15.65
1,294,704
Jun 12, 2026
14.44
15.15
14.37
15.08
15.08
2,231,029
Jun 11, 2026
13.75
14.20
13.64
14.20
14.20
891,800
Jun 10, 2026
14.10
14.17
13.68
13.86
13.86
703,192
Jun 9, 2026
14.80
14.86
14.04
14.04
14.04
547,361
Jun 8, 2026
14.61
14.93
14.40
14.78
14.78
437,857
Jun 5, 2026
15.15
15.37
14.98
14.98
14.98
532,654
Jun 4, 2026
14.99
15.34
14.91
15.15
15.15
848,536
Jun 3, 2026
14.72
14.86
14.57
14.70
14.70
337,597
Jun 2, 2026
14.62
14.88
14.44
14.82
14.82
437,138
Jun 1, 2026
14.64
14.72
14.39
14.53
14.53
451,931
May 29, 2026
14.40
14.74
14.36
14.64
14.64
736,436
May 28, 2026
14.21
14.95
14.19
14.36
14.36
4,821,571
May 27, 2026
14.54
14.54
14.06
14.21
14.21
1,582,995
May 26, 2026
14.67
14.69
14.45
14.54
14.54
1,054,131
May 25, 2026
14.80
14.93
14.57
14.63
14.63
692,043
May 22, 2026
14.62
14.80
14.46
14.55
14.55
701,166
May 21, 2026
14.67
14.98
14.57
14.59
14.59
850,157
May 20, 2026
14.52
15.09
14.28
14.65
14.65
1,438,610
May 19, 2026
14.22
14.31
13.90
14.04
14.04
501,177
May 18, 2026
14.45
14.48
13.94
14.18
14.18
761,286
May 15, 2026
14.70
14.71
14.42
14.50
14.50
397,518
May 14, 2026
14.76
14.89
14.74
14.81
14.81
304,798
May 13, 2026
15.05
15.14
14.73
14.75
14.75
385,437
May 12, 2026
15.01
15.16
14.81
14.81
14.81
568,492
May 11, 2026
15.38
15.49
14.97
15.26
15.26
646,732
May 8, 2026
15.80
15.82
15.55
15.59
15.59
1,441,700
May 7, 2026
16.50
16.58
15.56
15.59
15.59
1,144,059
May 6, 2026
16.24
16.70
16.12
16.22
16.22
1,027,524
May 5, 2026
15.57
16.14
15.52
15.95
15.95
798,212
May 4, 2026
15.78
15.98
15.38
15.38
15.38
763,391
Apr 30, 2026
16.00
16.14
15.33
15.70
15.70
1,376,472
Apr 29, 2026
14.57
16.80
14.55
16.52
16.52
2,625,325
Apr 28, 2026
14.77
14.86
14.48
14.63
14.63
535,423
Apr 27, 2026
14.69
14.92
14.57
14.67
14.67
409,550
Apr 24, 2026
14.80
14.87
14.60
14.69
14.69
230,339
Apr 23, 2026
14.46
14.91
14.36
14.83
14.83
462,150
Apr 22, 2026
14.76
14.82
14.47
14.53
14.53
356,427
Apr 21, 2026
14.75
14.86
14.53
14.62
14.62
328,025
Apr 20, 2026
0.585
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
14.56
14.74
14.50
14.69
14.69
480,479
Apr 17, 2026
15.14
15.45
14.97
15.36
14.77
718,236
Apr 16, 2026
15.61
15.70
15.10
15.13
14.55
733,860
Apr 15, 2026
15.11
15.64
15.06
15.45
14.86
1,174,032
Apr 14, 2026
15.06
15.19
14.86
15.06
14.49
559,164
Apr 13, 2026
14.59
14.89
14.45
14.89
14.32
866,241
Apr 10, 2026
14.96
15.08
14.76
14.86
14.29
647,150
Apr 9, 2026
14.60
14.91
14.55
14.86
14.29
488,838
Apr 8, 2026
14.80
14.85
14.32
14.69
14.13
1,139,561
Apr 7, 2026
13.97
13.99
13.39
13.55
13.03
572,798
Apr 2, 2026
13.50
13.84
13.35
13.84
13.31
562,300
Apr 1, 2026
13.68
13.95
13.57
13.78
13.26
767,999
Mar 31, 2026
12.96
13.30
12.96
13.30
12.79
617,003
Mar 30, 2026
12.81
13.26
12.70
13.03
12.53
545,251
Mar 27, 2026
13.11
13.26
12.84
12.97
12.48
603,663
Mar 26, 2026
13.31
13.33
13.08
13.20
12.70
339,547
Mar 25, 2026
13.36
13.59
13.22
13.42
12.91
967,409
Mar 24, 2026
12.80
12.80
12.42
12.65
12.17
497,741
Mar 23, 2026
11.85
13.03
11.73
12.84
12.35
1,020,876
Mar 20, 2026
12.59
12.86
12.15
12.15
11.69
679,672
Mar 19, 2026
12.98
12.98
12.27
12.52
12.04
858,368
Mar 18, 2026
13.02
13.11
12.66
13.11
12.61
805,226
Mar 17, 2026
12.80
12.80
12.41
12.63
12.15
995,812
Mar 16, 2026
12.80
12.98
12.55
12.88
12.39
553,601
Mar 13, 2026
13.30
13.30
12.76
12.87
12.38
1,021,163
Mar 12, 2026
13.77
13.77
13.06
13.33
12.82
826,517
Mar 11, 2026
13.85
13.87
13.56
13.81
13.28
442,612
Mar 10, 2026
13.79
14.05
13.66
13.84
13.31
1,038,583
Mar 9, 2026
13.11
13.45
12.80
13.41
12.90
1,059,786
Mar 6, 2026
13.85
14.11
13.66
13.75
13.23
901,655
Mar 5, 2026
14.10
14.24
13.53
13.62
13.10
1,017,101
Mar 4, 2026
12.84
14.11
12.77
14.00
13.47
1,844,582
Mar 3, 2026
14.23
14.24
12.66
13.11
12.61
2,702,421
Mar 2, 2026
15.00
15.09
14.26
14.42
13.87
1,413,808
Feb 27, 2026
15.50
15.61
15.31
15.36
14.77
415,889
Feb 26, 2026
15.35
15.50
15.15
15.42
14.83
504,184
Feb 25, 2026
15.41
15.54
15.31
15.35
14.77
419,184
Feb 24, 2026
15.36
15.53
15.25
15.30
14.72
461,475
Feb 23, 2026
15.56
15.66
15.27
15.27
14.69
454,591
Feb 20, 2026
15.19
15.64
15.17
15.52
14.93
610,591
Feb 19, 2026
15.80
15.83
14.88
15.29
14.71
1,553,108
Feb 18, 2026
15.71
16.10
15.56
16.02
15.41
988,780
Feb 17, 2026
15.64
15.70
15.46
15.69
15.09
556,700
Feb 16, 2026
15.45
15.86
15.40
15.64
15.04
629,271
Feb 13, 2026
15.57
15.73
15.26
15.44
14.85
664,408
Feb 12, 2026
15.98
16.17
15.68
15.71
15.11
642,866
Feb 11, 2026
15.60
15.93
15.51
15.93
15.32
615,901
Feb 10, 2026
15.87
15.93
15.64
15.64
15.04
434,410
Feb 9, 2026
15.47
15.96
15.46
15.92
15.31
828,851
Feb 6, 2026
15.07
15.42
15.02
15.36
14.77
491,227
Feb 5, 2026
14.89
15.32
14.78
15.13
14.55
797,353
Feb 4, 2026
15.40
15.55
14.44
14.79
14.23
1,785,408
Feb 3, 2026
15.58
15.70
15.19
15.48
14.89
754,651
Feb 2, 2026
14.56
15.31
14.50
15.31
14.73
784,039
Jan 30, 2026
14.58
14.79
14.58
14.70
14.14
330,107
Jan 29, 2026
14.51
14.95
14.48
14.58
14.02
760,750
Jan 28, 2026
14.48
14.65
14.40
14.52
13.97
367,995
Jan 27, 2026
14.55
14.61
14.39
14.50
13.95
524,962
Jan 26, 2026
14.34
14.51
14.21
14.47
13.92
406,633
Jan 23, 2026
14.27
14.38
14.23
14.34
13.79
723,530
Jan 22, 2026
13.83
14.44
13.76
14.25
13.71
1,116,306
Jan 21, 2026
13.71
13.95
13.59
13.70
13.18
1,091,893
Jan 20, 2026
13.62
13.70
13.20
13.67
13.15
779,053
Jan 19, 2026
13.88
13.92
13.62
13.74
13.22
780,744
Jan 16, 2026
13.22
13.95
13.10
13.95
13.42
1,617,225
Jan 15, 2026
13.24
13.35
13.06
13.17
12.67
595,321
Jan 14, 2026
13.18
13.34
13.18
13.24
12.74
460,934
Jan 13, 2026
13.40
13.42
13.18
13.23
12.73
665,404
Jan 12, 2026
13.49
13.53
13.28
13.35
12.84
460,943
Jan 9, 2026
13.26
13.46
13.17
13.46
12.95
414,884
Jan 8, 2026
13.49
13.49
13.24
13.24
12.74
642,614
Jan 7, 2026
13.15
13.43
13.15
13.43
12.92
691,957
Jan 6, 2026
13.28
13.52
13.24
13.30
12.79
923,422
Jan 5, 2026
13.29
13.43
13.00
13.25
12.75
895,306
Jan 2, 2026
13.06
13.23
13.05
13.16
12.66
609,118
Dec 30, 2025
13.00
13.14
12.97
13.05
12.55
588,176
Dec 29, 2025
13.00
13.24
12.86
12.99
12.50
722,157
Dec 23, 2025
13.06
13.14
12.96
13.04
12.54
742,865
Dec 22, 2025
12.84
13.10
12.78
13.09
12.59
976,054
Dec 19, 2025
12.58
12.97
12.48
12.80
12.31
1,061,147
Dec 18, 2025
12.45
12.68
12.36
12.58
12.10
984,497
Dec 17, 2025
12.66
12.79
12.36
12.40
11.93
816,362
Dec 16, 2025
12.89
12.89
12.67
12.67
12.19
500,977
Dec 15, 2025
12.53
12.88
12.45
12.82
12.33
534,861
Dec 12, 2025
12.55
12.80
12.43
12.43
11.96
586,889
Dec 11, 2025
12.88
12.95
12.51
12.51
12.03
681,821
Dec 10, 2025
12.91
12.99
12.73
12.87
12.38
414,240
Dec 9, 2025
13.02
13.10
12.87
12.88
12.39
459,570
Dec 8, 2025
12.87
13.07
12.82
12.93
12.44
530,768
Dec 5, 2025
12.95
13.12
12.78
12.78
12.29
448,857
Dec 4, 2025
12.89
12.92
12.78
12.85
12.36
512,827
Dec 3, 2025
12.90
13.06
12.77
12.84
12.35
477,347
Dec 2, 2025
12.74
13.04
12.73
12.84
12.35
406,776
Dec 1, 2025
12.59
12.84
12.51
12.74
12.25
508,046
Nov 28, 2025
12.30
12.92
12.28
12.69
12.21
1,101,717
Nov 27, 2025
13.00
13.13
11.70
12.36
11.89
1,495,269
Nov 26, 2025
12.91
13.09
12.90
13.01
12.51
188,154
Nov 25, 2025
12.87
12.91
12.69
12.84
12.35
308,622
Nov 24, 2025
12.64
12.88
12.52
12.79
12.30
279,103
Nov 21, 2025
12.76
12.80
12.48
12.56
12.08
813,789
Nov 20, 2025
12.90
13.15
12.86
13.04
12.54
318,577
Nov 19, 2025
12.78
12.95
12.64
12.82
12.33
257,951
Nov 18, 2025
12.79
12.85
12.65
12.83
12.34
270,554
Nov 17, 2025
13.12
13.41
13.01
13.02
12.52
370,928
Nov 14, 2025
12.99
13.10
12.74
13.10
12.60
293,678
Nov 13, 2025
12.97
13.18
12.97
13.07
12.57
230,235
Nov 12, 2025
13.18
13.20
12.90
12.90
12.41
196,085
Nov 11, 2025
13.06
13.25
12.97
13.08
12.58
256,717
Nov 10, 2025
12.99
13.22
12.95
13.05
12.55
330,494
Nov 7, 2025
12.85
13.03
12.68
12.79
12.30
391,229
Nov 6, 2025
13.07
13.09
12.88
12.89
12.40
395,428
Nov 5, 2025
12.98
13.14
12.65
13.05
12.55
565,117
Nov 4, 2025
12.92
13.02
12.79
12.97
12.48
337,615
Nov 3, 2025
13.10
13.27
13.01
13.02
12.52
389,650
Oct 31, 2025
13.31
13.33
13.03
13.14
12.64
507,389
Oct 30, 2025
13.51
13.59
13.30
13.37
12.86
290,975
Oct 29, 2025
13.73
13.78
13.40
13.54
13.02
461,542
